Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
12.09
-0.41 (-3.28%)
At close: Jul 18, 2025, 4:00 PM
12.25
+0.16 (1.31%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 12.63 | 12.78 | 11.62 | 12.09 | 12.09 | -3.28% | 3,340,903 |
| Jul 17, 2025 | 12.81 | 12.85 | 12.35 | 12.50 | 12.50 | -1.03% | 2,963,888 |
| Jul 16, 2025 | 13.19 | 13.19 | 12.03 | 12.63 | 12.63 | 1.85% | 4,103,279 |
| Jul 15, 2025 | 11.47 | 12.43 | 11.24 | 12.40 | 12.40 | 9.93% | 4,904,851 |
| Jul 14, 2025 | 10.94 | 11.41 | 10.83 | 11.28 | 11.28 | 2.83% | 2,078,460 |
| Jul 11, 2025 | 10.85 | 11.29 | 10.65 | 10.97 | 10.97 | 1.86% | 2,306,344 |
| Jul 10, 2025 | 10.50 | 10.84 | 10.20 | 10.77 | 10.77 | 3.66% | 2,270,233 |
| Jul 9, 2025 | 9.47 | 10.41 | 9.40 | 10.39 | 10.39 | 11.24% | 2,339,216 |
| Jul 8, 2025 | 9.64 | 9.89 | 9.26 | 9.34 | 9.34 | -3.21% | 1,288,331 |
| Jul 7, 2025 | 9.51 | 9.90 | 9.37 | 9.65 | 9.65 | 2.66% | 1,763,890 |
| Jul 3, 2025 | 9.70 | 9.79 | 9.31 | 9.40 | 9.40 | -1.57% | 581,094 |
| Jul 2, 2025 | 9.15 | 9.70 | 9.15 | 9.55 | 9.55 | 4.37% | 1,375,858 |
| Jul 1, 2025 | 9.27 | 9.73 | 9.12 | 9.15 | 9.15 | -1.51% | 1,676,862 |
| Jun 30, 2025 | 9.45 | 9.64 | 9.15 | 9.29 | 9.29 | -0.43% | 1,252,122 |
| Jun 27, 2025 | 9.48 | 9.57 | 9.16 | 9.33 | 9.33 | -1.37% | 1,400,474 |
| Jun 26, 2025 | 9.53 | 9.78 | 9.23 | 9.46 | 9.46 | 0.11% | 1,524,479 |
| Jun 25, 2025 | 9.87 | 9.93 | 9.35 | 9.45 | 9.45 | -3.08% | 1,268,966 |
| Jun 24, 2025 | 9.44 | 9.83 | 8.92 | 9.75 | 9.75 | 5.63% | 1,457,790 |
| Jun 23, 2025 | 9.16 | 9.38 | 9.08 | 9.23 | 9.23 | -0.43% | 794,173 |
| Jun 20, 2025 | 9.64 | 9.64 | 9.17 | 9.27 | 9.27 | -2.32% | 1,468,600 |
| Jun 18, 2025 | 9.47 | 9.70 | 9.26 | 9.49 | 9.49 | -0.16% | 850,702 |
| Jun 17, 2025 | 9.75 | 10.09 | 9.50 | 9.51 | 9.51 | -3.31% | 861,077 |
| Jun 16, 2025 | 9.89 | 10.00 | 9.68 | 9.83 | 9.83 | 0.51% | 741,681 |
| Jun 13, 2025 | 9.66 | 9.94 | 9.65 | 9.78 | 9.78 | -1.06% | 680,239 |
| Jun 12, 2025 | 9.62 | 10.11 | 9.50 | 9.89 | 9.89 | 1.07% | 1,055,760 |
| Jun 11, 2025 | 10.14 | 10.24 | 9.55 | 9.78 | 9.78 | -3.46% | 1,207,880 |
| Jun 10, 2025 | 10.19 | 10.50 | 10.09 | 10.13 | 10.13 | -0.49% | 722,360 |
| Jun 9, 2025 | 10.60 | 10.75 | 10.05 | 10.18 | 10.18 | -1.93% | 791,069 |
| Jun 6, 2025 | 9.83 | 10.41 | 9.77 | 10.38 | 10.38 | 6.46% | 1,927,242 |
| Jun 5, 2025 | 9.63 | 10.01 | 9.34 | 9.75 | 9.75 | 0.62% | 798,754 |
| Jun 4, 2025 | 10.06 | 10.38 | 9.58 | 9.69 | 9.69 | 0.62% | 1,033,716 |
| Jun 3, 2025 | 9.65 | 9.90 | 9.11 | 9.63 | 9.63 | 0.63% | 1,491,923 |
| Jun 2, 2025 | 9.28 | 10.16 | 9.21 | 9.57 | 9.57 | 6.57% | 2,317,101 |
| May 30, 2025 | 9.29 | 9.35 | 8.61 | 8.98 | 8.98 | -4.16% | 2,181,424 |
| May 29, 2025 | 8.61 | 9.53 | 8.30 | 9.37 | 9.37 | 11.15% | 2,424,856 |
| May 28, 2025 | 8.41 | 8.77 | 8.25 | 8.43 | 8.43 | 0.12% | 1,089,303 |
| May 27, 2025 | 8.78 | 8.91 | 8.35 | 8.42 | 8.42 | 0.84% | 1,118,340 |
| May 23, 2025 | 8.71 | 8.74 | 7.81 | 8.35 | 8.35 | -4.68% | 1,461,220 |
| May 22, 2025 | 8.80 | 9.85 | 8.21 | 8.76 | 8.76 | 3.55% | 2,690,676 |
| May 21, 2025 | 9.25 | 9.75 | 8.26 | 8.46 | 8.46 | -7.94% | 2,895,669 |
| May 20, 2025 | 8.19 | 9.28 | 8.19 | 9.19 | 9.19 | 12.07% | 2,060,324 |
| May 19, 2025 | 7.76 | 8.30 | 7.48 | 8.20 | 8.20 | 4.46% | 1,029,832 |
| May 16, 2025 | 7.21 | 8.32 | 7.21 | 7.85 | 7.85 | 8.58% | 1,689,093 |
| May 15, 2025 | 7.08 | 7.32 | 6.84 | 7.23 | 7.23 | 3.14% | 692,930 |
| May 14, 2025 | 7.41 | 7.46 | 6.89 | 7.01 | 7.01 | -5.40% | 764,069 |
| May 13, 2025 | 7.87 | 7.95 | 7.40 | 7.41 | 7.41 | -5.73% | 663,398 |
| May 12, 2025 | 7.87 | 8.28 | 7.67 | 7.86 | 7.86 | 1.95% | 768,946 |
| May 9, 2025 | 7.77 | 8.54 | 7.63 | 7.71 | 7.71 | -0.77% | 1,370,259 |
| May 8, 2025 | 7.19 | 8.06 | 6.93 | 7.77 | 7.77 | 8.52% | 1,094,938 |
| May 7, 2025 | 7.73 | 7.77 | 7.00 | 7.16 | 7.16 | -4.53% | 2,247,527 |